$21.14 +0.07 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF -

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
12/2/201621.0621.1521.0621.14290,662
12/1/201621.1321.1521.0021.07208,976
11/30/201621.1921.2121.1521.1881,341
11/29/201621.1621.1921.1621.17141,865
11/28/201621.2021.2021.1421.17397,341
11/25/201621.1221.1821.1221.1623,979
11/23/201621.1621.1821.1221.15200,689
11/21/201621.1421.1821.1421.16153,775
11/18/201621.1721.2021.1421.14251,335
11/17/201621.1921.2421.1521.18344,195
11/16/201621.2321.2321.1821.21186,039
11/15/201621.1521.2421.1521.2286,931
11/14/201621.2321.2921.1721.22188,281
11/11/201621.2321.3021.2321.2767,227
11/10/201621.2521.2721.2321.26144,578
11/9/201621.2521.3121.2321.26155,457
11/8/201621.2921.3321.2921.30249,051
11/7/201621.3121.3421.2721.3256,078
11/4/201621.3021.3221.2821.3177,040
11/3/201621.3121.3521.3121.3397,299
11/2/201621.3321.3521.3121.3386,204
11/1/201621.3221.3321.3021.32107,512
10/31/201621.3221.3621.3121.3579,310
10/28/201621.3321.3521.3121.33122,338
10/27/201621.3421.3521.3021.34252,120
10/26/201621.3421.3521.3221.3469,886
10/25/201621.3321.3621.3321.3667,858
10/24/201621.3421.3621.3321.3547,127
10/21/201621.3521.3721.3121.35111,350
10/20/201621.3621.3721.3521.3578,327
10/19/201621.3521.3721.3521.3776,694
10/18/201621.3421.3721.3221.3685,603
10/17/201621.3321.3521.3321.3560,351
10/14/201621.3321.3521.3221.3389,120
10/13/201621.2921.3421.2821.32229,723
10/12/201621.3121.3221.2821.31161,326
10/11/201621.3021.3121.2921.2994,895
10/10/201621.3021.3321.3021.33100,437
10/7/201621.3121.3321.3021.33107,729
10/6/201621.2921.3221.2621.30143,877
10/5/201621.3221.3321.2721.33133,429
10/4/201621.3521.3521.2721.3481,373
10/3/201621.3521.3821.3221.33193,623
9/30/201621.4221.4221.3821.4072,540
9/29/201621.4021.4221.3821.41128,894
9/28/201621.4221.4221.3921.42376,249
9/27/201621.4121.4221.3721.41111,629
9/26/201621.4021.4221.3821.4162,961
9/23/201621.3821.4021.3621.39104,827
9/22/201621.3821.4021.3521.3757,760
9/21/201621.3821.4221.3321.38169,962
9/20/201621.3921.4121.3621.3767,315
9/19/201621.3721.4121.3421.38112,986
9/16/201621.4021.4021.3621.3858,034
9/15/201621.4021.4221.3421.4078,875
9/14/201621.3621.3921.3321.38207,270
9/13/201621.3821.3821.3321.3462,484
9/12/201621.3721.3821.3321.3652,159
9/9/201621.3821.3921.3221.37177,466
9/8/201621.4021.4321.3821.39100,277
9/7/201621.4821.4821.4121.43105,504
9/6/201621.3821.4421.3821.4498,498
9/2/201621.4021.4021.3721.3981,582
9/1/201621.3821.4121.3621.4074,182
8/31/201621.4321.4421.4021.42124,531
8/30/201621.4021.4321.4021.43144,781
8/29/201621.4221.4221.3921.3970,018
8/26/201621.4321.4421.4021.4170,406
8/25/201621.4221.4621.4221.42124,643
8/24/201621.4421.4521.4221.4482,036
8/23/201621.4421.4621.4121.43137,171
8/22/201621.4221.4521.4021.4368,556
8/19/201621.4321.4421.4021.4340,879
8/18/201621.4421.4621.4221.46116,626
8/17/201621.4321.4521.4121.4388,418
8/16/201621.4221.4421.4021.4296,676
8/15/201621.4221.4321.4121.4362,798
8/12/201621.4521.4621.4021.4171,520
8/11/201621.4221.4421.4021.4192,982
8/10/201621.4321.4521.4121.4485,579
8/9/201621.4021.4321.3921.4298,745
8/8/201621.3921.4121.3721.40135,486
8/5/201621.4321.4321.3921.39100,423
8/4/201621.4521.4621.3521.45116,476
8/3/201621.4321.4421.4021.43101,733
8/2/201621.4121.4621.4021.4261,299
8/1/201621.3821.4921.3821.43115,217
7/29/201621.4621.4921.4221.4794,804
7/28/201621.4321.4821.4221.43148,189
7/27/201621.4221.4421.3921.41144,053
7/26/201621.4021.4121.3821.4193,279
7/25/201621.4221.4321.4021.41112,649
7/22/201621.4021.4321.3921.42106,917
7/21/201621.4021.4221.3721.42122,665
7/20/201621.3821.4021.3721.3877,430
7/19/201621.3821.4121.3621.4077,239
7/18/201621.3621.4021.3621.3889,380
7/15/201621.3821.4021.3621.37134,262
7/14/201621.4021.4121.3621.40100,087
7/13/201621.3921.4221.3721.4091,201
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center